American Funds Capital World Growth and Income Fund® Class R-5E (RWIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.52
+0.06 (0.09%)
Jun 18, 2025, 4:00 PM EDT
RWIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.14% |
| Jun 25, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.10% |
| Jun 24, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 1.43% |
| Jun 23, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.56% |
| Jun 20, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.42% |
| Jun 18, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0.09% |
| Jun 17, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -0.85% |
| Jun 16, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.71% |
| Jun 13, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -1.07% |
| Jun 12, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.32% |
| Jun 11, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.32% |
| Jun 10, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.19% |
| Jun 9, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.30% |
| Jun 6, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.56 | 0.35% |
| Jun 5, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.32 | - |
| Jun 4, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.32 | 0.44% |
| Jun 3, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.03 | 0.19% |
| Jun 2, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 67.90 | 0.74% |
| May 30, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.40 | -0.04% |
| May 29, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.43 | 0.33% |
| May 28, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.21 | -0.63% |
| May 27, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 67.64 | 1.58% |
| May 23, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.58 | - |
| May 22, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.58 | -0.06% |
| May 21, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.62 | -1.05% |
| May 20, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.33 | -0.04% |
| May 19, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.36 | 0.67% |
| May 16, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 66.91 | 0.25% |
| May 15, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 66.74 | 0.68% |
| May 14, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.30 | 0.02% |
| May 13, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.29 | 0.51% |
| May 12, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 65.95 | 2.00% |
| May 9, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 64.65 | 0.18% |
| May 8, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.54 | 0.28% |
| May 7, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.36 | -0.06% |
| May 6, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.40 | -0.51% |
| May 5, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.72 | -0.08% |
| May 2, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 64.77 | 1.89% |
| May 1, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.57 | 0.20% |
| Apr 30, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.44 | 0.11% |
| Apr 29, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.37 | 0.38% |
| Apr 28, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.13 | 0.28% |
| Apr 25, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 62.95 | 0.51% |
| Apr 24, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.64 | 1.60% |
| Apr 23, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.65 | 1.34% |
| Apr 22, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 60.84 | 1.93% |
| Apr 21, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 59.68 | -1.40% |
| Apr 17, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.53 | 0.18% |
| Apr 16, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.42 | -1.16% |
| Apr 15, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.12 | 0.29% |